General Motors Company (GM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:39.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426C00039000 | 2024-04-25 10:37AM EDT | 2024-04-26 | 6.15 | 5.05 | 6.70 | -0.30 | -4.65% | 2 | 139 | 180.47% |
| GM240503C00039000 | 2024-04-24 11:06AM EDT | 2024-05-03 | 5.99 | 5.25 | 6.75 | 0.00 | - | 1 | 37 | 70.70% |
| GM240510C00039000 | 2024-04-24 11:06AM EDT | 2024-05-10 | 6.07 | 5.70 | 6.80 | 0.00 | - | 6 | 33 | 55.76% |
| GM240517C00039000 | 2024-04-24 11:52AM EDT | 2024-05-17 | 6.94 | 6.15 | 7.85 | +1.02 | +17.23% | 1 | 2,732 | 56.64% |
| GM240524C00039000 | 2024-04-23 3:36PM EDT | 2024-05-24 | 6.62 | 5.55 | 7.95 | 0.00 | - | 1 | 12 | 79.05% |
| GM240621C00039000 | 2024-04-25 3:20PM EDT | 2024-06-21 | 7.17 | 6.95 | 7.30 | +0.34 | +4.98% | 17 | 2,552 | 42.77% |
| GM240719C00039000 | 2024-04-24 11:16AM EDT | 2024-07-19 | 6.75 | 7.25 | 7.35 | 0.00 | - | 1 | 791 | 35.99% |
| GM240816C00039000 | 2024-04-19 9:39AM EDT | 2024-08-16 | 7.10 | 6.85 | 8.65 | +1.55 | +27.93% | 1 | 1,198 | 49.24% |
| GM240920C00039000 | 2024-04-23 1:26PM EDT | 2024-09-20 | 8.05 | 7.95 | 9.00 | 0.00 | - | 1 | 1,605 | 46.88% |
| GM241018C00039000 | 2024-04-16 2:40PM EDT | 2024-10-18 | 6.39 | 7.85 | 8.75 | 0.00 | - | - | 4 | 40.48% |
| GM241115C00039000 | 2024-04-12 9:31AM EDT | 2024-11-15 | 7.35 | 8.55 | 9.70 | 0.00 | - | 7 | 10 | 46.27% |
| GM241220C00039000 | 2024-04-23 9:38AM EDT | 2024-12-20 | 8.45 | 8.00 | 11.00 | 0.00 | - | 12 | 11 | 53.31% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240426P00039000 | 2024-04-25 11:05AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 636 | 118.75% |
| GM240503P00039000 | 2024-04-24 2:11PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 588 | 50.00% |
| GM240510P00039000 | 2024-04-23 1:49PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.03 | 0.00 | - | 6 | 22 | 39.06% |
| GM240517P00039000 | 2024-04-25 1:51PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.04 | 0.00 | - | 60 | 8,110 | 33.79% |
| GM240524P00039000 | 2024-04-23 10:41AM EDT | 2024-05-24 | 0.09 | 0.05 | 0.07 | 0.00 | - | 19 | 21 | 32.62% |
| GM240531P00039000 | 2024-04-24 11:27AM EDT | 2024-05-31 | 0.12 | 0.07 | 0.11 | 0.00 | - | 64 | 68 | 32.13% |
| GM240621P00039000 | 2024-04-25 2:29PM EDT | 2024-06-21 | 0.17 | 0.16 | 0.17 | -0.07 | -29.17% | 71 | 4,970 | 28.22% |
| GM240719P00039000 | 2024-04-25 3:46PM EDT | 2024-07-19 | 0.32 | 0.31 | 0.34 | -0.09 | -21.95% | 26 | 663 | 27.83% |
| GM240816P00039000 | 2024-04-24 1:18PM EDT | 2024-08-16 | 0.68 | 0.56 | 0.59 | 0.00 | - | 1 | 208 | 28.88% |
| GM240920P00039000 | 2024-04-23 11:15AM EDT | 2024-09-20 | 0.91 | 0.74 | 0.79 | 0.00 | - | 107 | 1,418 | 28.10% |
| GM241018P00039000 | 2024-04-25 3:47PM EDT | 2024-10-18 | 0.95 | 0.92 | 0.97 | -0.13 | -12.04% | 2 | 31 | 27.98% |
| GM241220P00039000 | 2024-04-24 3:06PM EDT | 2024-12-20 | 1.59 | 1.42 | 1.47 | 0.00 | - | 1 | 32 | 28.86% |
© 2024 Yahoo. All rights reserved.